Netease Inc Ads (NQ: NTES )

121.93 USD UNCHANGED
Streaming Delayed Price Updated: 4:49 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 230.70 234.70 223.86 224.10 1,074,111 -5.94(-2.58%)
Nov 29, 2016 231.16 233.36 227.17 230.04 1,015,312 -1.74(-0.75%)
Nov 28, 2016 230.49 235.98 228.63 231.78 1,720,200 +4.69(+2.07%)
Nov 25, 2016 233.08 233.88 223.19 227.09 1,161,223 -4.49(-1.94%)
Nov 23, 2016 231.58 231.58 231.58 0 -0.24(-0.10%)
Nov 22, 2016 235.11 236.91 231.02 231.82 796,669 -2.34(-1.00%)
Nov 21, 2016 231.11 237.24 231.07 234.16 780,421 +3.35(+1.45%)
Nov 18, 2016 237.04 239.62 229.86 230.81 761,159 -6.02(-2.54%)
Nov 17, 2016 230.13 237.14 229.61 236.83 954,263 +6.70(+2.91%)
Nov 16, 2016 226.31 231.98 223.83 230.13 862,200 +2.03(+0.89%)
Nov 15, 2016 227.61 232.90 225.56 228.10 1,717,427 +10.19(+4.68%)
Nov 14, 2016 234.27 235.61 216.39 217.91 1,961,825 -16.66(-7.10%)
Nov 11, 2016 229.01 235.88 218.00 234.57 2,844,504 +5.95(+2.60%)
Nov 10, 2016 239.76 252.10 224.71 228.62 4,628,782 -23.24(-9.23%)
Nov 09, 2016 241.45 255.70 240.66 251.86 1,575,709 +2.90(+1.16%)
Nov 08, 2016 251.00 251.90 247.00 248.96 876,505 -2.22(-0.88%)
Nov 07, 2016 251.43 256.00 250.03 251.18 1,209,309 +7.75(+3.18%)
Nov 04, 2016 240.40 245.88 240.20 243.43 696,290 +0.01(+0.00%)
Nov 03, 2016 243.12 246.15 237.66 243.42 908,693 +0.48(+0.20%)
Nov 02, 2016 248.77 249.00 241.03 242.94 1,665,064 -6.09(-2.45%)
Nov 01, 2016 259.00 259.89 246.64 249.03 2,587,359 -7.96(-3.10%)
Oct 31, 2016 265.48 268.98 256.86 256.99 1,122,064 -7.98(-3.01%)
Oct 28, 2016 267.00 267.05 263.21 264.97 711,006 -2.08(-0.78%)
Oct 27, 2016 268.22 271.66 263.27 267.05 1,029,463 +1.31(+0.49%)
Oct 26, 2016 268.26 268.26 265.21 265.74 607,470 -3.86(-1.43%)
Oct 25, 2016 268.13 270.44 265.67 269.60 976,814 +2.42(+0.91%)
Oct 24, 2016 267.98 268.36 265.00 267.18 928,606 +3.65(+1.39%)
Oct 21, 2016 263.37 264.99 261.00 263.53 443,205 -0.97(-0.37%)
Oct 20, 2016 263.89 265.55 262.00 264.50 840,737 +0.61(+0.23%)
Oct 19, 2016 267.38 268.69 261.98 263.89 622,930 -1.68(-0.63%)
Oct 18, 2016 264.64 268.99 264.48 265.57 880,064 +4.47(+1.71%)
Oct 17, 2016 261.48 263.87 258.59 261.10 831,858 -0.27(-0.10%)
Oct 14, 2016 265.88 272.58 259.82 261.37 1,666,999 -0.61(-0.23%)
Oct 13, 2016 258.26 263.50 252.32 261.98 1,361,170 +0.56(+0.21%)
Oct 12, 2016 255.16 270.93 254.50 261.42 2,036,434 +7.22(+2.84%)
Oct 11, 2016 261.34 261.34 253.30 254.20 1,146,544 -7.14(-2.73%)
Oct 10, 2016 254.50 262.72 254.50 261.34 866,967 +8.39(+3.32%)
Oct 07, 2016 255.02 257.56 250.37 252.95 809,333 -3.03(-1.18%)
Oct 06, 2016 247.47 256.74 244.89 255.98 1,080,799 +7.85(+3.16%)
Oct 05, 2016 248.70 249.75 247.26 248.13 631,137 -0.47(-0.19%)
Oct 04, 2016 246.72 250.97 246.20 248.60 1,001,939 +3.74(+1.53%)
Oct 03, 2016 243.74 247.87 243.31 244.86 646,698 +4.08(+1.69%)
Sep 30, 2016 243.47 243.98 238.02 240.78 768,982 -1.28(-0.53%)
Sep 29, 2016 242.45 244.30 241.09 242.06 840,509 -1.43(-0.59%)
Sep 28, 2016 245.00 246.23 241.55 243.49 594,817 -0.66(-0.27%)
Sep 27, 2016 243.87 248.57 242.50 244.15 1,023,959 +2.94(+1.22%)
Sep 26, 2016 243.21 243.83 237.23 241.21 1,694,056 -6.21(-2.51%)
Sep 23, 2016 248.10 249.90 245.82 247.42 1,019,826 -4.63(-1.84%)
Sep 22, 2016 251.25 254.48 249.74 252.05 1,285,149 +2.51(+1.01%)
Sep 21, 2016 247.99 251.47 246.00 249.54 1,326,035 +5.40(+2.21%)
Sep 20, 2016 249.97 252.97 241.10 244.14 1,488,776 -4.85(-1.95%)
Sep 19, 2016 242.13 252.42 240.53 248.99 2,191,433 +10.96(+4.60%)
Sep 16, 2016 237.50 242.98 236.25 238.03 1,218,244 +0.28(+0.12%)
Sep 15, 2016 235.76 239.20 232.57 237.75 898,216 +2.99(+1.27%)
Sep 14, 2016 232.35 243.15 232.35 234.76 2,491,584 +3.49(+1.51%)
Sep 13, 2016 228.69 240.47 228.68 231.27 2,813,449 +1.20(+0.52%)
Sep 12, 2016 208.30 230.55 208.02 230.07 1,756,159 +16.90(+7.93%)
Sep 09, 2016 220.00 222.44 211.21 213.17 939,945 -8.51(-3.84%)
Sep 08, 2016 219.00 223.25 217.51 221.68 716,370 +2.75(+1.26%)
Sep 07, 2016 221.89 222.62 217.90 218.93 1,140,220 -3.07(-1.38%)
Sep 06, 2016 217.51 224.18 216.63 222.00 2,173,473 +7.09(+3.30%)
Sep 02, 2016 217.00 214.91 214.91 214.91 1,547,300 -1.00(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.